富士電機(6504)の株価時系列情報
富士電機(6504)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 216 | 216 | 206 | 207 | 905,000 |
| 2002/12/27 | 215 | 218 | 212 | 217 | 668,000 |
| 2002/12/26 | 205 | 212 | 205 | 212 | 577,000 |
| 2002/12/25 | 206 | 208 | 199 | 201 | 966,000 |
| 2002/12/24 | 197 | 206 | 197 | 206 | 1,139,000 |
| 2002/12/20 | 203 | 204 | 199 | 202 | 919,000 |
| 2002/12/19 | 198 | 202 | 193 | 201 | 1,233,000 |
| 2002/12/18 | 201 | 204 | 198 | 198 | 1,160,000 |
| 2002/12/17 | 205 | 208 | 204 | 206 | 725,000 |
| 2002/12/16 | 201 | 204 | 200 | 201 | 814,000 |
| 2002/12/13 | 208 | 209 | 202 | 203 | 2,552,000 |
| 2002/12/12 | 207 | 211 | 206 | 209 | 924,000 |
| 2002/12/11 | 216 | 220 | 212 | 212 | 629,000 |
| 2002/12/10 | 220 | 223 | 210 | 219 | 1,459,000 |
| 2002/12/09 | 215 | 219 | 213 | 213 | 898,000 |
| 2002/12/06 | 220 | 223 | 216 | 217 | 1,323,000 |
| 2002/12/05 | 225 | 229 | 223 | 224 | 1,286,000 |
| 2002/12/04 | 230 | 230 | 223 | 226 | 1,137,000 |
| 2002/12/03 | 233 | 235 | 230 | 232 | 1,423,000 |
| 2002/12/02 | 232 | 233 | 224 | 228 | 1,617,000 |
| 2002/11/29 | 225 | 236 | 224 | 234 | 2,366,000 |
| 2002/11/28 | 213 | 221 | 213 | 220 | 1,827,000 |
| 2002/11/27 | 203 | 210 | 202 | 209 | 1,244,000 |
| 2002/11/26 | 212 | 214 | 204 | 205 | 1,052,000 |
| 2002/11/25 | 205 | 211 | 202 | 207 | 1,583,000 |
| 2002/11/22 | 206 | 207 | 200 | 207 | 1,517,000 |
| 2002/11/21 | 195 | 200 | 193 | 196 | 1,277,000 |
| 2002/11/20 | 180 | 194 | 178 | 186 | 2,137,000 |
| 2002/11/19 | 177 | 179 | 173 | 176 | 3,252,000 |
| 2002/11/18 | 203 | 203 | 173 | 186 | 1,606,000 |
| 2002/11/15 | 203 | 206 | 202 | 204 | 2,892,000 |
| 2002/11/14 | 212 | 213 | 205 | 205 | 1,499,000 |
| 2002/11/13 | 215 | 216 | 210 | 213 | 935,000 |
| 2002/11/12 | 216 | 217 | 210 | 212 | 1,623,000 |
| 2002/11/11 | 225 | 227 | 220 | 221 | 1,028,000 |
| 2002/11/08 | 233 | 237 | 229 | 233 | 2,417,000 |
| 2002/11/07 | 226 | 239 | 226 | 238 | 3,179,000 |
| 2002/11/06 | 224 | 227 | 222 | 226 | 2,289,000 |
| 2002/11/05 | 224 | 228 | 221 | 221 | 2,810,000 |
| 2002/11/01 | 221 | 221 | 215 | 219 | 1,309,000 |
| 2002/10/31 | 223 | 225 | 217 | 221 | 2,021,000 |
| 2002/10/30 | 218 | 226 | 217 | 222 | 1,233,000 |
| 2002/10/29 | 216 | 225 | 216 | 224 | 1,039,000 |
| 2002/10/28 | 219 | 219 | 212 | 218 | 1,018,000 |
| 2002/10/25 | 208 | 214 | 207 | 214 | 2,600,000 |
| 2002/10/24 | 224 | 225 | 213 | 213 | 2,144,000 |
| 2002/10/23 | 216 | 227 | 212 | 224 | 1,355,000 |
| 2002/10/22 | 235 | 235 | 222 | 225 | 1,226,000 |
| 2002/10/21 | 244 | 245 | 237 | 239 | 1,101,000 |
| 2002/10/18 | 248 | 250 | 238 | 242 | 1,624,000 |
| 2002/10/17 | 247 | 250 | 242 | 244 | 1,054,000 |
| 2002/10/16 | 252 | 255 | 246 | 252 | 2,413,000 |
| 2002/10/15 | 233 | 247 | 232 | 243 | 1,370,000 |
| 2002/10/11 | 226 | 238 | 225 | 228 | 1,389,000 |
| 2002/10/10 | 221 | 226 | 216 | 225 | 1,317,000 |
| 2002/10/09 | 225 | 234 | 225 | 229 | 3,195,000 |
| 2002/10/08 | 241 | 247 | 222 | 224 | 2,958,000 |
| 2002/10/07 | 252 | 255 | 239 | 242 | 1,372,000 |
| 2002/10/04 | 263 | 265 | 256 | 260 | 1,872,000 |
| 2002/10/03 | 275 | 278 | 264 | 267 | 1,555,000 |
| 2002/10/02 | 279 | 280 | 267 | 272 | 985,000 |
| 2002/10/01 | 278 | 279 | 273 | 275 | 655,000 |
| 2002/09/30 | 282 | 286 | 280 | 283 | 694,000 |
| 2002/09/27 | 285 | 289 | 277 | 288 | 1,010,000 |
| 2002/09/26 | 278 | 282 | 273 | 275 | 849,000 |
| 2002/09/25 | 286 | 286 | 273 | 275 | 907,000 |
| 2002/09/24 | 284 | 287 | 277 | 287 | 579,000 |
| 2002/09/20 | 289 | 291 | 281 | 284 | 1,029,000 |
| 2002/09/19 | 295 | 299 | 289 | 289 | 1,312,000 |
| 2002/09/18 | 285 | 289 | 277 | 285 | 986,000 |
| 2002/09/17 | 288 | 293 | 287 | 291 | 1,143,000 |
| 2002/09/13 | 284 | 284 | 277 | 283 | 4,019,000 |
| 2002/09/12 | 273 | 285 | 273 | 281 | 730,000 |
| 2002/09/11 | 279 | 287 | 279 | 287 | 607,000 |
| 2002/09/10 | 277 | 283 | 277 | 278 | 697,000 |
| 2002/09/09 | 276 | 279 | 276 | 277 | 383,000 |
| 2002/09/06 | 270 | 274 | 268 | 274 | 800,000 |
| 2002/09/05 | 268 | 279 | 266 | 276 | 1,320,000 |
| 2002/09/04 | 270 | 274 | 267 | 267 | 1,761,000 |
| 2002/09/03 | 283 | 283 | 278 | 279 | 1,605,000 |
| 2002/09/02 | 281 | 287 | 278 | 285 | 1,526,000 |
| 2002/08/30 | 286 | 291 | 285 | 291 | 1,035,000 |
| 2002/08/29 | 285 | 286 | 281 | 285 | 1,120,000 |
| 2002/08/28 | 288 | 291 | 285 | 285 | 1,284,000 |
| 2002/08/27 | 290 | 292 | 288 | 290 | 1,396,000 |
| 2002/08/26 | 280 | 293 | 279 | 287 | 2,280,000 |
| 2002/08/23 | 283 | 287 | 280 | 283 | 1,374,000 |
| 2002/08/22 | 270 | 296 | 268 | 286 | 2,861,000 |
| 2002/08/21 | 268 | 273 | 266 | 272 | 889,000 |
| 2002/08/20 | 275 | 276 | 268 | 270 | 811,000 |
| 2002/08/19 | 276 | 276 | 267 | 272 | 1,695,000 |
| 2002/08/16 | 280 | 283 | 276 | 276 | 773,000 |
| 2002/08/15 | 278 | 285 | 277 | 279 | 865,000 |
| 2002/08/14 | 273 | 278 | 272 | 278 | 885,000 |
| 2002/08/13 | 275 | 278 | 270 | 272 | 1,855,000 |
| 2002/08/12 | 288 | 289 | 279 | 279 | 1,575,000 |
| 2002/08/09 | 283 | 296 | 282 | 293 | 2,538,000 |
| 2002/08/08 | 290 | 291 | 277 | 280 | 4,221,000 |
| 2002/08/07 | 300 | 302 | 289 | 293 | 4,048,000 |
| 2002/08/06 | 316 | 316 | 285 | 287 | 7,153,000 |
| 2002/08/05 | 288 | 315 | 286 | 310 | 8,487,000 |
| 2002/08/02 | 286 | 296 | 278 | 279 | 6,726,000 |
| 2002/08/01 | 287 | 288 | 269 | 271 | 2,400,000 |
| 2002/07/31 | 290 | 299 | 282 | 290 | 2,529,000 |
| 2002/07/30 | 298 | 300 | 291 | 299 | 1,723,000 |
| 2002/07/29 | 284 | 297 | 283 | 285 | 2,430,000 |
| 2002/07/26 | 300 | 303 | 280 | 283 | 2,602,000 |
| 2002/07/25 | 327 | 328 | 302 | 305 | 1,852,000 |
| 2002/07/24 | 325 | 328 | 311 | 313 | 1,297,000 |
| 2002/07/23 | 322 | 335 | 321 | 330 | 997,000 |
| 2002/07/22 | 321 | 339 | 321 | 324 | 710,000 |
| 2002/07/19 | 334 | 335 | 328 | 331 | 812,000 |
| 2002/07/18 | 340 | 345 | 338 | 342 | 981,000 |
| 2002/07/17 | 340 | 342 | 330 | 335 | 933,000 |
| 2002/07/16 | 337 | 346 | 335 | 335 | 1,194,000 |
| 2002/07/15 | 344 | 345 | 337 | 339 | 906,000 |
| 2002/07/12 | 347 | 354 | 343 | 345 | 1,728,000 |
| 2002/07/11 | 341 | 350 | 341 | 344 | 1,595,000 |
| 2002/07/10 | 357 | 363 | 350 | 350 | 914,000 |
| 2002/07/09 | 355 | 362 | 350 | 362 | 1,377,000 |
| 2002/07/08 | 366 | 368 | 361 | 365 | 1,649,000 |
| 2002/07/05 | 350 | 358 | 350 | 356 | 895,000 |
| 2002/07/04 | 350 | 355 | 343 | 343 | 1,098,000 |
| 2002/07/03 | 340 | 355 | 339 | 349 | 1,514,000 |
| 2002/07/02 | 337 | 349 | 328 | 347 | 2,476,000 |
| 2002/07/01 | 332 | 352 | 332 | 337 | 2,861,000 |
| 2002/06/28 | 334 | 340 | 325 | 325 | 2,001,000 |
| 2002/06/27 | 330 | 333 | 326 | 332 | 1,470,000 |
| 2002/06/26 | 323 | 326 | 315 | 320 | 1,631,000 |
| 2002/06/25 | 334 | 344 | 320 | 325 | 2,706,000 |
| 2002/06/24 | 301 | 329 | 298 | 329 | 2,093,000 |
| 2002/06/21 | 324 | 324 | 311 | 314 | 3,371,000 |
| 2002/06/20 | 326 | 342 | 323 | 329 | 4,390,000 |
| 2002/06/19 | 348 | 350 | 330 | 331 | 2,543,000 |
| 2002/06/18 | 358 | 361 | 348 | 353 | 2,536,000 |
| 2002/06/17 | 364 | 365 | 349 | 353 | 986,000 |
| 2002/06/14 | 373 | 373 | 360 | 369 | 3,520,000 |
| 2002/06/13 | 379 | 384 | 368 | 371 | 1,518,000 |
| 2002/06/12 | 379 | 379 | 371 | 375 | 1,555,000 |
| 2002/06/11 | 381 | 389 | 381 | 384 | 1,433,000 |
| 2002/06/10 | 395 | 395 | 387 | 388 | 1,214,000 |
| 2002/06/07 | 385 | 390 | 384 | 390 | 2,719,000 |
| 2002/06/06 | 416 | 419 | 395 | 400 | 3,807,000 |
| 2002/06/05 | 402 | 420 | 402 | 415 | 3,973,000 |
| 2002/06/04 | 403 | 403 | 393 | 400 | 1,994,000 |
| 2002/06/03 | 398 | 410 | 398 | 406 | 3,700,000 |
| 2002/05/31 | 384 | 406 | 382 | 402 | 8,329,000 |
| 2002/05/30 | 374 | 382 | 374 | 381 | 3,000,000 |
| 2002/05/29 | 371 | 380 | 367 | 374 | 3,223,000 |
| 2002/05/28 | 367 | 376 | 362 | 376 | 1,906,000 |
| 2002/05/27 | 366 | 371 | 362 | 368 | 969,000 |
| 2002/05/24 | 360 | 366 | 354 | 366 | 1,366,000 |
| 2002/05/23 | 372 | 373 | 361 | 364 | 1,234,000 |
| 2002/05/22 | 360 | 372 | 358 | 372 | 1,702,000 |
| 2002/05/21 | 359 | 365 | 355 | 363 | 1,651,000 |
| 2002/05/20 | 363 | 367 | 356 | 357 | 2,594,000 |
| 2002/05/17 | 355 | 367 | 354 | 359 | 3,908,000 |
| 2002/05/16 | 352 | 356 | 349 | 354 | 1,915,000 |
| 2002/05/15 | 348 | 358 | 348 | 356 | 2,199,000 |
| 2002/05/14 | 343 | 350 | 338 | 347 | 3,230,000 |
| 2002/05/13 | 340 | 345 | 337 | 343 | 2,256,000 |
| 2002/05/10 | 340 | 341 | 333 | 338 | 1,679,000 |
| 2002/05/09 | 350 | 350 | 340 | 340 | 2,816,000 |
| 2002/05/08 | 335 | 345 | 334 | 340 | 1,557,000 |
| 2002/05/07 | 338 | 344 | 329 | 340 | 2,213,000 |
| 2002/05/02 | 335 | 346 | 333 | 343 | 2,768,000 |
| 2002/05/01 | 330 | 335 | 322 | 333 | 1,480,000 |
| 2002/04/30 | 335 | 335 | 319 | 322 | 2,255,000 |
| 2002/04/26 | 340 | 340 | 329 | 332 | 1,345,000 |
| 2002/04/25 | 335 | 340 | 332 | 335 | 2,157,000 |
| 2002/04/24 | 332 | 337 | 326 | 332 | 2,054,000 |
| 2002/04/23 | 322 | 337 | 313 | 332 | 3,177,000 |
| 2002/04/22 | 319 | 327 | 319 | 326 | 2,286,000 |
| 2002/04/19 | 306 | 315 | 304 | 314 | 2,415,000 |
| 2002/04/18 | 308 | 312 | 301 | 304 | 1,565,000 |
| 2002/04/17 | 302 | 312 | 302 | 311 | 1,900,000 |
| 2002/04/16 | 296 | 303 | 293 | 302 | 1,119,000 |
| 2002/04/15 | 285 | 294 | 281 | 294 | 987,000 |
| 2002/04/12 | 288 | 292 | 282 | 282 | 1,781,000 |
| 2002/04/11 | 296 | 297 | 291 | 293 | 881,000 |
| 2002/04/10 | 295 | 296 | 290 | 295 | 1,614,000 |
| 2002/04/09 | 296 | 300 | 295 | 299 | 865,000 |
| 2002/04/08 | 307 | 307 | 298 | 298 | 1,500,000 |
| 2002/04/05 | 306 | 310 | 305 | 307 | 1,373,000 |
| 2002/04/04 | 314 | 315 | 305 | 306 | 1,387,000 |
| 2002/04/03 | 300 | 314 | 299 | 311 | 1,191,000 |
| 2002/04/02 | 297 | 313 | 295 | 303 | 1,303,000 |
| 2002/04/01 | 300 | 301 | 295 | 299 | 567,000 |
| 2002/03/29 | 309 | 309 | 295 | 296 | 1,161,000 |
| 2002/03/28 | 304 | 309 | 303 | 309 | 1,009,000 |
| 2002/03/27 | 300 | 307 | 299 | 307 | 968,000 |
| 2002/03/26 | 309 | 312 | 303 | 305 | 1,090,000 |
| 2002/03/25 | 310 | 314 | 304 | 309 | 1,227,000 |
| 2002/03/22 | 310 | 311 | 303 | 303 | 1,255,000 |
| 2002/03/20 | 318 | 318 | 305 | 307 | 1,903,000 |
| 2002/03/19 | 315 | 324 | 315 | 323 | 1,634,000 |
| 2002/03/18 | 321 | 324 | 316 | 320 | 1,620,000 |
| 2002/03/15 | 307 | 323 | 307 | 323 | 2,084,000 |
| 2002/03/14 | 302 | 302 | 291 | 299 | 1,389,000 |
| 2002/03/13 | 307 | 314 | 302 | 302 | 1,778,000 |
| 2002/03/12 | 324 | 327 | 307 | 307 | 1,767,000 |
| 2002/03/11 | 326 | 333 | 320 | 327 | 2,872,000 |
| 2002/03/08 | 310 | 323 | 304 | 316 | 6,466,000 |
| 2002/03/07 | 300 | 303 | 295 | 300 | 2,382,000 |
| 2002/03/06 | 295 | 300 | 289 | 292 | 1,306,000 |
| 2002/03/05 | 300 | 304 | 290 | 293 | 2,893,000 |
| 2002/03/04 | 283 | 295 | 282 | 295 | 2,878,000 |
| 2002/03/01 | 266 | 284 | 266 | 278 | 2,880,000 |
| 2002/02/28 | 273 | 276 | 268 | 270 | 2,239,000 |
| 2002/02/27 | 258 | 270 | 258 | 270 | 1,374,000 |
| 2002/02/26 | 268 | 271 | 259 | 263 | 1,464,000 |
| 2002/02/25 | 271 | 272 | 262 | 267 | 2,373,000 |
| 2002/02/22 | 252 | 264 | 247 | 260 | 1,859,000 |
| 2002/02/21 | 238 | 256 | 235 | 253 | 2,983,000 |
| 2002/02/20 | 240 | 242 | 237 | 237 | 2,000,000 |
| 2002/02/19 | 251 | 251 | 244 | 244 | 1,232,000 |
| 2002/02/18 | 252 | 255 | 249 | 252 | 1,880,000 |
| 2002/02/15 | 252 | 258 | 247 | 253 | 3,707,000 |
| 2002/02/14 | 258 | 265 | 257 | 257 | 2,070,000 |
| 2002/02/13 | 257 | 259 | 253 | 257 | 2,211,000 |
| 2002/02/12 | 248 | 258 | 247 | 252 | 3,259,000 |
| 2002/02/08 | 235 | 243 | 233 | 240 | 3,890,000 |
| 2002/02/07 | 238 | 240 | 235 | 237 | 1,632,000 |
| 2002/02/06 | 248 | 248 | 236 | 240 | 1,597,000 |
| 2002/02/05 | 233 | 245 | 231 | 245 | 2,740,000 |
| 2002/02/04 | 256 | 256 | 238 | 240 | 3,056,000 |
| 2002/02/01 | 260 | 264 | 252 | 255 | 1,450,000 |
| 2002/01/31 | 263 | 264 | 258 | 260 | 1,258,000 |
| 2002/01/30 | 268 | 268 | 260 | 265 | 2,058,000 |
| 2002/01/29 | 280 | 281 | 274 | 277 | 1,196,000 |
| 2002/01/28 | 280 | 283 | 276 | 280 | 1,413,000 |
| 2002/01/25 | 272 | 279 | 268 | 277 | 1,711,000 |
| 2002/01/24 | 274 | 278 | 272 | 274 | 2,031,000 |
| 2002/01/23 | 267 | 278 | 267 | 276 | 2,256,000 |
| 2002/01/22 | 285 | 287 | 272 | 272 | 2,021,000 |
| 2002/01/21 | 288 | 291 | 279 | 287 | 2,245,000 |
| 2002/01/18 | 285 | 289 | 283 | 289 | 5,138,000 |
| 2002/01/17 | 277 | 285 | 276 | 281 | 6,893,000 |
| 2002/01/16 | 270 | 288 | 264 | 287 | 14,190,000 |
| 2002/01/15 | 258 | 259 | 250 | 251 | 9,241,000 |
| 2002/01/11 | 250 | 254 | 241 | 242 | 2,624,000 |
| 2002/01/10 | 252 | 258 | 249 | 249 | 1,953,000 |
| 2002/01/09 | 253 | 253 | 242 | 242 | 4,867,000 |
| 2002/01/08 | 274 | 274 | 254 | 254 | 4,725,000 |
| 2002/01/07 | 292 | 292 | 274 | 274 | 1,492,000 |
| 2002/01/04 | 284 | 292 | 283 | 290 | 560,000 |